Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Four Seasons Education Cayman Inc ADR (NY: FEDU )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.820 1.860 1.800 1.800 31,900 +0.05(+2.86%)
Jun 27, 2019 1.840 1.840 1.750 1.750 71,338 -0.09(-4.89%)
Jun 26, 2019 1.890 1.910 1.830 1.840 13,341 -0.02(-1.08%)
Jun 25, 2019 1.910 1.910 1.860 1.860 9,439 -0.05(-2.62%)
Jun 24, 2019 1.840 1.910 1.830 1.910 9,535 +0.05(+2.69%)
Jun 21, 2019 1.900 1.940 1.860 1.860 15,400 -0.08(-4.12%)
Jun 20, 2019 1.980 1.980 1.910 1.940 70,740 +0.00(+0.00%)
Jun 19, 2019 1.940 2.010 1.930 1.940 56,126 +0.02(+1.04%)
Jun 18, 2019 1.980 1.980 1.920 1.920 1,394 -0.03(-1.54%)
Jun 17, 2019 1.900 1.960 1.900 1.950 6,935 +0.04(+2.09%)
Jun 14, 2019 1.970 1.970 1.910 1.910 7,000 -0.06(-3.05%)
Jun 13, 2019 2.080 2.080 1.970 1.970 8,708 -0.13(-6.19%)
Jun 12, 2019 2.100 2.110 2.080 2.100 5,356 -0.01(-0.47%)
Jun 11, 2019 2.180 2.180 2.100 2.110 6,410 -0.06(-2.76%)
Jun 10, 2019 2.190 2.190 2.150 2.170 9,269 -0.02(-0.91%)
Jun 07, 2019 2.180 2.210 2.150 2.190 2,400 +0.02(+0.92%)
Jun 06, 2019 2.160 2.192 2.150 2.170 29,341 +0.00(+0.00%)
Jun 05, 2019 2.240 2.240 2.120 2.170 14,885 -0.07(-3.13%)
Jun 04, 2019 2.270 2.280 2.200 2.240 22,155 -0.05(-2.18%)
Jun 03, 2019 2.350 2.350 2.280 2.290 3,440 -0.06(-2.55%)
May 31, 2019 2.330 2.370 2.320 2.350 66,900 -0.02(-0.84%)
May 30, 2019 2.310 2.390 2.310 2.370 5,231 +0.07(+3.04%)
May 29, 2019 2.260 2.330 2.250 2.300 79,526 +0.05(+2.22%)
May 28, 2019 2.190 2.270 2.160 2.250 72,079 +0.07(+3.21%)
May 24, 2019 2.190 2.240 2.140 2.180 43,900 -0.01(-0.46%)
May 23, 2019 2.170 2.250 2.100 2.190 66,212 -0.01(-0.45%)
May 22, 2019 2.170 2.220 2.120 2.200 49,409 +0.02(+0.92%)
May 21, 2019 2.080 2.180 2.080 2.180 12,284 +0.14(+6.86%)
May 20, 2019 2.130 2.130 2.040 2.040 3,725 -0.10(-4.67%)
May 17, 2019 2.140 2.140 2.080 2.140 20,000 -0.01(-0.47%)
May 16, 2019 2.110 2.180 2.110 2.150 44,786 +0.02(+0.94%)
May 15, 2019 2.170 2.189 2.100 2.130 18,684 -0.02(-0.93%)
May 14, 2019 2.120 2.240 2.100 2.150 52,254 +0.06(+2.87%)
May 13, 2019 2.289 2.289 2.090 2.090 11,082 -0.18(-7.93%)
May 10, 2019 2.350 2.350 2.260 2.270 10,800 -0.08(-3.40%)
May 09, 2019 2.300 2.350 2.240 2.350 22,593 +0.02(+0.86%)
May 08, 2019 2.210 2.330 2.210 2.330 39,108 +0.11(+4.95%)
May 07, 2019 2.280 2.300 2.190 2.220 30,099 -0.08(-3.48%)
May 06, 2019 2.080 2.320 2.070 2.300 101,399 +0.17(+7.98%)
May 03, 2019 2.140 2.200 2.110 2.130 4,700 -0.01(-0.47%)
May 02, 2019 2.210 2.210 2.115 2.140 10,963 -0.04(-1.83%)
May 01, 2019 2.170 2.220 2.170 2.180 14,702 -0.01(-0.46%)
Apr 30, 2019 2.170 2.190 2.100 2.190 16,590 +0.03(+1.42%)
Apr 29, 2019 2.100 2.186 2.100 2.159 12,982 +0.10(+4.82%)
Apr 26, 2019 2.060 2.070 2.060 2.060 21,200 +0.00(+0.00%)
Apr 25, 2019 2.130 2.130 2.040 2.060 40,456 -0.07(-3.29%)
Apr 24, 2019 2.250 2.250 2.130 2.130 49,472 -0.12(-5.33%)
Apr 23, 2019 2.230 2.280 2.230 2.250 37,008 +0.02(+0.90%)
Apr 22, 2019 2.130 2.280 2.130 2.230 40,526 +0.09(+4.21%)
Apr 18, 2019 2.160 2.180 2.110 2.140 10,600 -0.02(-0.93%)
Apr 17, 2019 2.120 2.290 2.100 2.160 26,298 +0.03(+1.41%)
Apr 16, 2019 2.000 2.131 1.990 2.130 132,658 +0.17(+8.67%)
Apr 15, 2019 2.050 2.120 1.944 1.960 42,211 -0.13(-6.22%)
Apr 12, 2019 2.070 2.120 2.050 2.090 33,900 +0.04(+1.95%)
Apr 11, 2019 2.250 2.250 1.980 2.050 121,584 -0.35(-14.58%)
Apr 10, 2019 1.910 2.430 1.910 2.400 245,115 +0.49(+25.98%)
Apr 09, 2019 1.930 1.940 1.900 1.905 13,555 -0.03(-1.80%)
Apr 08, 2019 1.910 1.940 1.800 1.940 25,691 +0.02(+1.24%)
Apr 05, 2019 1.911 1.916 1.900 1.916 4,800 -0.00(-0.20%)
Apr 04, 2019 1.910 1.960 1.900 1.920 30,970 +0.05(+2.67%)
Apr 03, 2019 1.818 1.885 1.800 1.870 44,985 +0.09(+5.06%)
Apr 02, 2019 1.911 1.911 1.750 1.780 55,308 -0.10(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.